Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ovid Therapeutics Inc (NQ: OVID )

3.100 +0.110 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.320 8.979 8.185 8.500 138,058 +0.18(+2.16%)
Jan 30, 2018 8.200 8.997 8.200 8.320 67,583 -0.02(-0.24%)
Jan 29, 2018 8.961 8.961 8.310 8.340 38,905 -0.56(-6.29%)
Jan 26, 2018 8.770 8.950 8.625 8.900 49,671 +0.20(+2.30%)
Jan 25, 2018 8.800 8.800 8.580 8.700 43,649 -0.03(-0.34%)
Jan 24, 2018 9.350 9.750 8.150 8.730 142,281 -0.60(-6.43%)
Jan 23, 2018 9.700 9.900 9.010 9.330 88,859 -0.17(-1.79%)
Jan 22, 2018 9.901 9.200 9.500 98,311 +0.32(+3.49%)
Jan 19, 2018 8.810 9.270 8.740 9.180 93,201 +0.28(+3.15%)
Jan 18, 2018 9.150 9.420 8.830 8.900 111,210 -0.25(-2.73%)
Jan 17, 2018 8.890 9.370 8.890 9.150 31,783 +0.43(+4.93%)
Jan 16, 2018 9.480 9.730 8.420 8.720 77,339 -0.80(-8.40%)
Jan 12, 2018 9.520 9.520 9.520 0 -0.30(-3.05%)
Jan 11, 2018 9.570 10.00 9.570 9.820 30,998 +0.31(+3.26%)
Jan 10, 2018 9.150 9.540 8.890 9.510 16,311 +0.31(+3.37%)
Jan 09, 2018 8.850 9.431 8.630 9.200 62,565 +0.45(+5.14%)
Jan 08, 2018 9.740 9.740 8.700 8.750 75,991 -0.89(-9.23%)
Jan 05, 2018 9.750 9.860 9.330 9.640 117,714 -0.05(-0.52%)
Jan 04, 2018 9.800 9.900 9.415 9.690 38,897 +0.01(+0.10%)
Jan 03, 2018 8.885 9.819 8.885 9.680 33,547 -0.13(-1.33%)
Jan 02, 2018 9.780 10.00 9.431 9.810 51,047 -0.06(-0.61%)
Dec 29, 2017 9.870 9.870 9.870 0 -0.11(-1.10%)
Dec 28, 2017 10.02 10.06 9.960 9.980 66,774 +0.02(+0.20%)
Dec 27, 2017 10.00 10.15 9.895 9.960 75,035 -0.05(-0.50%)
Dec 26, 2017 9.960 10.37 9.767 10.01 124,326 +0.09(+0.91%)
Dec 22, 2017 9.850 10.05 9.850 9.920 30,158 -0.06(-0.60%)
Dec 21, 2017 9.760 10.01 9.760 9.980 41,716 +0.01(+0.10%)
Dec 20, 2017 10.42 10.42 9.650 9.970 54,695 +0.01(+0.10%)
Dec 19, 2017 9.350 10.07 9.240 9.960 114,213 +0.67(+7.21%)
Dec 18, 2017 9.850 10.24 9.200 9.290 102,127 -0.43(-4.42%)
Dec 15, 2017 10.21 10.61 9.710 9.720 192,219 -0.67(-6.45%)
Dec 14, 2017 10.38 10.89 10.22 10.39 93,039 -0.03(-0.29%)
Dec 13, 2017 10.27 10.71 10.02 10.42 64,978 +0.09(+0.87%)
Dec 12, 2017 11.50 11.50 10.20 10.33 57,212 -0.12(-1.15%)
Dec 11, 2017 11.80 12.19 10.33 10.45 131,108 -1.29(-10.99%)
Dec 08, 2017 12.09 12.09 11.34 11.74 102,036 -0.24(-2.00%)
Dec 07, 2017 11.44 12.15 11.09 11.98 49,866 +0.57(+5.00%)
Dec 06, 2017 11.09 11.48 10.58 11.41 68,577 +0.33(+2.98%)
Dec 05, 2017 10.87 11.23 10.60 11.08 93,459 +0.20(+1.79%)
Dec 04, 2017 11.44 11.57 10.58 10.88 72,366 -0.63(-5.51%)
Dec 01, 2017 12.32 12.32 10.04 11.52 84,086 -0.79(-6.42%)
Nov 30, 2017 11.26 12.44 10.96 12.31 98,057 +1.10(+9.81%)
Nov 29, 2017 10.83 11.73 10.60 11.21 96,226 +0.50(+4.67%)
Nov 28, 2017 10.81 10.84 10.46 10.71 20,421 -0.08(-0.74%)
Nov 27, 2017 10.75 10.85 10.46 10.79 15,414 +0.07(+0.65%)
Nov 24, 2017 11.23 11.23 10.58 10.72 19,804 -0.49(-4.37%)
Nov 22, 2017 9.800 11.45 9.690 11.21 79,846 +1.47(+15.09%)
Nov 21, 2017 9.530 9.950 9.530 9.740 23,664 +0.12(+1.25%)
Nov 20, 2017 9.650 9.750 9.490 9.620 9,490 -0.02(-0.21%)
Nov 17, 2017 9.500 9.870 9.500 9.640 15,183 +0.21(+2.23%)
Nov 16, 2017 9.550 9.940 9.410 9.430 25,307 -0.05(-0.53%)
Nov 15, 2017 9.390 9.610 9.220 9.480 15,338 +0.04(+0.42%)
Nov 14, 2017 9.570 9.570 9.160 9.440 23,823 -0.22(-2.28%)
Nov 13, 2017 9.050 9.840 8.990 9.660 106,417 +0.63(+6.98%)
Nov 10, 2017 7.270 9.250 7.250 9.030 101,345 +1.59(+21.37%)
Nov 09, 2017 7.910 7.927 7.220 7.440 57,767 -0.40(-5.10%)
Nov 08, 2017 7.920 8.010 7.450 7.840 28,757 +0.07(+0.90%)
Nov 07, 2017 8.470 9.020 7.721 7.770 67,527 -1.07(-12.10%)
Nov 06, 2017 8.050 8.920 7.770 8.840 75,475 +1.10(+14.21%)
Nov 03, 2017 7.150 8.112 7.030 7.740 70,881 +0.64(+9.01%)
Nov 02, 2017 6.980 7.200 6.530 7.100 56,001 +0.59(+9.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.